スカラ(4845)の株価時系列情報
スカラ(4845)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 718 | 731 | 716 | 721 | 153,300 |
2017/12/28 | 723 | 723 | 710 | 712 | 68,600 |
2017/12/27 | 705 | 723 | 705 | 723 | 157,100 |
2017/12/26 | 707 | 713 | 706 | 711 | 165,700 |
2017/12/25 | 707 | 712 | 706 | 708 | 128,900 |
2017/12/22 | 711 | 714 | 709 | 710 | 115,200 |
2017/12/21 | 710 | 717 | 709 | 710 | 106,900 |
2017/12/20 | 715 | 718 | 712 | 714 | 84,900 |
2017/12/19 | 717 | 721 | 713 | 718 | 94,800 |
2017/12/18 | 724 | 726 | 716 | 717 | 74,500 |
2017/12/15 | 717 | 724 | 712 | 721 | 116,800 |
2017/12/14 | 722 | 728 | 715 | 720 | 160,000 |
2017/12/13 | 736 | 740 | 726 | 726 | 93,600 |
2017/12/12 | 739 | 748 | 732 | 736 | 131,700 |
2017/12/11 | 735 | 741 | 733 | 736 | 97,300 |
2017/12/08 | 724 | 738 | 724 | 733 | 65,800 |
2017/12/07 | 718 | 742 | 718 | 731 | 134,300 |
2017/12/06 | 723 | 731 | 712 | 714 | 109,100 |
2017/12/05 | 727 | 733 | 719 | 733 | 94,500 |
2017/12/04 | 733 | 739 | 727 | 727 | 85,900 |
2017/12/01 | 742 | 748 | 731 | 732 | 131,400 |
2017/11/30 | 750 | 753 | 730 | 733 | 163,200 |
2017/11/29 | 760 | 776 | 746 | 757 | 191,700 |
2017/11/28 | 756 | 756 | 737 | 752 | 125,700 |
2017/11/27 | 736 | 755 | 735 | 755 | 143,700 |
2017/11/24 | 726 | 737 | 726 | 735 | 97,700 |
2017/11/22 | 720 | 727 | 718 | 726 | 108,100 |
2017/11/21 | 700 | 717 | 700 | 715 | 174,700 |
2017/11/20 | 694 | 704 | 691 | 696 | 105,500 |
2017/11/17 | 705 | 709 | 691 | 691 | 230,100 |
2017/11/16 | 690 | 705 | 687 | 697 | 205,000 |
2017/11/15 | 695 | 715 | 679 | 690 | 718,300 |
2017/11/14 | 754 | 770 | 741 | 755 | 159,100 |
2017/11/13 | 770 | 770 | 755 | 759 | 228,000 |
2017/11/10 | 770 | 771 | 763 | 770 | 94,900 |
2017/11/09 | 785 | 789 | 762 | 774 | 191,900 |
2017/11/08 | 779 | 784 | 773 | 784 | 116,900 |
2017/11/07 | 779 | 780 | 774 | 779 | 143,300 |
2017/11/06 | 790 | 790 | 777 | 781 | 99,200 |
2017/11/02 | 790 | 790 | 783 | 784 | 95,700 |
2017/11/01 | 788 | 793 | 782 | 793 | 129,600 |
2017/10/31 | 782 | 797 | 781 | 794 | 139,900 |
2017/10/30 | 781 | 787 | 778 | 786 | 130,000 |
2017/10/27 | 780 | 789 | 778 | 782 | 121,300 |
2017/10/26 | 783 | 788 | 773 | 776 | 194,900 |
2017/10/25 | 802 | 802 | 779 | 783 | 214,900 |
2017/10/24 | 792 | 799 | 790 | 798 | 187,300 |
2017/10/23 | 790 | 792 | 786 | 789 | 107,900 |
2017/10/20 | 789 | 795 | 784 | 788 | 126,000 |
2017/10/19 | 791 | 792 | 785 | 790 | 107,700 |
2017/10/18 | 789 | 794 | 787 | 790 | 82,100 |
2017/10/17 | 791 | 797 | 787 | 792 | 134,500 |
2017/10/16 | 789 | 793 | 787 | 791 | 103,300 |
2017/10/13 | 793 | 794 | 785 | 787 | 185,000 |
2017/10/12 | 797 | 797 | 789 | 790 | 111,300 |
2017/10/11 | 798 | 803 | 791 | 793 | 149,200 |
2017/10/10 | 798 | 801 | 790 | 794 | 107,700 |
2017/10/06 | 797 | 798 | 790 | 798 | 87,800 |
2017/10/05 | 799 | 802 | 791 | 796 | 128,100 |
2017/10/04 | 803 | 805 | 796 | 800 | 130,100 |
2017/10/03 | 812 | 812 | 799 | 802 | 150,100 |
2017/10/02 | 802 | 814 | 799 | 806 | 152,500 |
2017/09/29 | 807 | 812 | 802 | 804 | 216,400 |
2017/09/28 | 795 | 808 | 795 | 804 | 250,500 |
2017/09/27 | 793 | 802 | 790 | 793 | 197,200 |
2017/09/26 | 796 | 797 | 789 | 793 | 233,700 |
2017/09/25 | 801 | 812 | 797 | 800 | 193,400 |
2017/09/22 | 797 | 803 | 792 | 799 | 162,100 |
2017/09/21 | 806 | 813 | 797 | 797 | 176,500 |
2017/09/20 | 809 | 816 | 801 | 803 | 143,800 |
2017/09/19 | 793 | 818 | 793 | 809 | 312,600 |
2017/09/15 | 791 | 802 | 788 | 794 | 242,800 |
2017/09/14 | 809 | 814 | 795 | 799 | 207,600 |
2017/09/13 | 811 | 815 | 799 | 809 | 196,000 |
2017/09/12 | 810 | 817 | 800 | 812 | 244,300 |
2017/09/11 | 786 | 824 | 778 | 808 | 981,100 |
2017/09/08 | 775 | 781 | 772 | 776 | 168,500 |
2017/09/07 | 786 | 793 | 776 | 777 | 201,900 |
2017/09/06 | 785 | 794 | 775 | 787 | 284,100 |
2017/09/05 | 804 | 811 | 783 | 791 | 486,000 |
2017/09/04 | 804 | 810 | 791 | 804 | 257,100 |
2017/09/01 | 804 | 808 | 795 | 805 | 248,800 |
2017/08/31 | 813 | 816 | 800 | 804 | 376,900 |
2017/08/30 | 824 | 824 | 811 | 820 | 257,300 |
2017/08/29 | 808 | 822 | 802 | 820 | 200,300 |
2017/08/28 | 805 | 817 | 799 | 814 | 455,200 |
2017/08/25 | 804 | 806 | 796 | 804 | 231,300 |
2017/08/24 | 792 | 803 | 785 | 799 | 184,200 |
2017/08/23 | 780 | 792 | 774 | 792 | 367,200 |
2017/08/22 | 767 | 778 | 765 | 774 | 158,800 |
2017/08/21 | 782 | 789 | 768 | 769 | 261,000 |
2017/08/18 | 792 | 794 | 780 | 785 | 328,700 |
2017/08/17 | 806 | 806 | 790 | 798 | 386,000 |
2017/08/16 | 801 | 808 | 796 | 801 | 366,200 |
2017/08/15 | 820 | 820 | 792 | 800 | 1,044,400 |
2017/08/14 | 877 | 909 | 870 | 896 | 578,200 |
2017/08/10 | 887 | 894 | 875 | 885 | 278,000 |
2017/08/09 | 884 | 892 | 866 | 889 | 412,800 |
2017/08/08 | 880 | 883 | 867 | 883 | 185,700 |
2017/08/07 | 880 | 886 | 872 | 879 | 182,800 |
2017/08/04 | 857 | 877 | 852 | 875 | 218,100 |
2017/08/03 | 859 | 863 | 849 | 859 | 156,500 |
2017/08/02 | 840 | 862 | 840 | 857 | 161,200 |
2017/08/01 | 846 | 850 | 830 | 840 | 248,800 |
2017/07/31 | 860 | 868 | 840 | 850 | 223,200 |
2017/07/28 | 878 | 882 | 859 | 864 | 196,800 |
2017/07/27 | 885 | 888 | 873 | 880 | 143,200 |
2017/07/26 | 895 | 895 | 883 | 886 | 125,300 |
2017/07/25 | 882 | 889 | 878 | 887 | 111,400 |
2017/07/24 | 885 | 885 | 876 | 880 | 125,800 |
2017/07/21 | 884 | 887 | 878 | 880 | 127,500 |
2017/07/20 | 894 | 897 | 880 | 884 | 208,700 |
2017/07/19 | 877 | 897 | 868 | 890 | 361,300 |
2017/07/18 | 876 | 878 | 863 | 875 | 233,800 |
2017/07/14 | 862 | 878 | 862 | 876 | 243,000 |
2017/07/13 | 868 | 878 | 857 | 864 | 202,500 |
2017/07/12 | 870 | 883 | 865 | 870 | 244,800 |
2017/07/11 | 877 | 886 | 864 | 870 | 332,300 |
2017/07/10 | 857 | 886 | 856 | 878 | 618,000 |
2017/07/07 | 844 | 859 | 837 | 857 | 276,600 |
2017/07/06 | 846 | 851 | 835 | 847 | 295,500 |
2017/07/05 | 835 | 846 | 830 | 842 | 243,200 |
2017/07/04 | 855 | 855 | 831 | 835 | 287,900 |
2017/07/03 | 840 | 850 | 837 | 850 | 156,300 |
2017/06/30 | 837 | 849 | 831 | 840 | 239,100 |
2017/06/29 | 843 | 851 | 837 | 848 | 195,000 |
2017/06/28 | 845 | 853 | 835 | 839 | 283,900 |
2017/06/27 | 865 | 866 | 853 | 859 | 253,700 |
2017/06/26 | 850 | 872 | 850 | 864 | 266,900 |
2017/06/23 | 870 | 874 | 842 | 850 | 332,200 |
2017/06/22 | 850 | 871 | 849 | 871 | 348,100 |
2017/06/21 | 847 | 859 | 839 | 848 | 167,600 |
2017/06/20 | 850 | 857 | 842 | 849 | 203,800 |
2017/06/19 | 834 | 847 | 828 | 846 | 245,100 |
2017/06/16 | 844 | 852 | 831 | 837 | 275,800 |
2017/06/15 | 858 | 862 | 841 | 842 | 304,400 |
2017/06/14 | 890 | 895 | 851 | 858 | 541,000 |
2017/06/13 | 848 | 889 | 844 | 882 | 1,013,300 |
2017/06/12 | 840 | 847 | 832 | 845 | 282,000 |
2017/06/09 | 836 | 848 | 833 | 840 | 197,400 |
2017/06/08 | 838 | 841 | 829 | 840 | 169,100 |
2017/06/07 | 823 | 835 | 820 | 834 | 184,100 |
2017/06/06 | 842 | 843 | 820 | 826 | 325,200 |
2017/06/05 | 841 | 855 | 836 | 842 | 310,500 |
2017/06/02 | 850 | 852 | 835 | 837 | 347,900 |
2017/06/01 | 829 | 844 | 826 | 841 | 356,600 |
2017/05/31 | 833 | 843 | 826 | 829 | 257,400 |
2017/05/30 | 826 | 835 | 816 | 833 | 226,700 |
2017/05/29 | 825 | 829 | 818 | 827 | 180,900 |
2017/05/26 | 819 | 825 | 811 | 823 | 185,400 |
2017/05/25 | 830 | 835 | 819 | 819 | 160,900 |
2017/05/24 | 820 | 829 | 818 | 828 | 157,700 |
2017/05/23 | 827 | 833 | 814 | 814 | 241,300 |
2017/05/22 | 825 | 836 | 817 | 828 | 258,800 |
2017/05/19 | 806 | 825 | 806 | 820 | 214,800 |
2017/05/18 | 797 | 815 | 794 | 808 | 321,000 |
2017/05/17 | 833 | 835 | 820 | 825 | 320,600 |
2017/05/16 | 878 | 878 | 826 | 834 | 683,300 |
2017/05/15 | 853 | 868 | 844 | 868 | 343,600 |
2017/05/12 | 863 | 863 | 841 | 856 | 373,800 |
2017/05/11 | 872 | 872 | 855 | 866 | 259,900 |
2017/05/10 | 858 | 873 | 852 | 872 | 335,000 |
2017/05/09 | 850 | 854 | 843 | 852 | 229,800 |
2017/05/08 | 830 | 843 | 828 | 842 | 319,900 |
2017/05/02 | 823 | 828 | 812 | 820 | 214,100 |
2017/05/01 | 808 | 824 | 806 | 815 | 151,300 |
2017/04/28 | 828 | 843 | 806 | 808 | 364,900 |
2017/04/27 | 824 | 830 | 808 | 822 | 302,700 |
2017/04/26 | 805 | 831 | 801 | 824 | 340,500 |
2017/04/25 | 781 | 794 | 773 | 792 | 198,500 |
2017/04/24 | 795 | 795 | 772 | 778 | 279,200 |
2017/04/21 | 782 | 792 | 777 | 784 | 221,000 |
2017/04/20 | 782 | 782 | 765 | 772 | 193,200 |
2017/04/19 | 765 | 779 | 765 | 774 | 190,000 |
2017/04/18 | 778 | 788 | 763 | 771 | 197,500 |
2017/04/17 | 736 | 764 | 736 | 763 | 215,500 |
2017/04/14 | 759 | 769 | 742 | 749 | 283,600 |
2017/04/13 | 736 | 769 | 733 | 766 | 342,300 |
2017/04/12 | 770 | 771 | 750 | 753 | 338,600 |
2017/04/11 | 806 | 810 | 776 | 781 | 441,800 |
2017/04/10 | 812 | 831 | 804 | 807 | 286,800 |
2017/04/07 | 800 | 818 | 765 | 803 | 429,500 |
2017/04/06 | 827 | 829 | 785 | 800 | 509,100 |
2017/04/05 | 828 | 849 | 813 | 829 | 301,000 |
2017/04/04 | 880 | 886 | 823 | 830 | 540,300 |
2017/04/03 | 884 | 890 | 876 | 886 | 173,600 |
2017/03/31 | 905 | 916 | 887 | 888 | 263,300 |
2017/03/30 | 929 | 932 | 887 | 899 | 391,600 |
2017/03/29 | 900 | 927 | 898 | 927 | 396,600 |
2017/03/28 | 888 | 905 | 882 | 897 | 265,700 |
2017/03/27 | 900 | 900 | 871 | 880 | 282,100 |
2017/03/24 | 869 | 901 | 868 | 899 | 329,900 |
2017/03/23 | 862 | 888 | 860 | 868 | 291,500 |
2017/03/22 | 884 | 895 | 862 | 864 | 511,400 |
2017/03/21 | 910 | 912 | 895 | 902 | 299,100 |
2017/03/17 | 898 | 914 | 895 | 910 | 324,900 |
2017/03/16 | 908 | 915 | 894 | 901 | 601,700 |
2017/03/15 | 945 | 960 | 913 | 922 | 580,000 |
2017/03/14 | 929 | 935 | 904 | 931 | 435,800 |
2017/03/13 | 950 | 964 | 932 | 936 | 511,100 |
2017/03/10 | 945 | 956 | 926 | 951 | 605,800 |
2017/03/09 | 960 | 967 | 944 | 950 | 690,400 |
2017/03/08 | 996 | 1,000 | 956 | 973 | 998,300 |
2017/03/07 | 938 | 1,013 | 937 | 994 | 2,142,400 |
2017/03/06 | 922 | 938 | 909 | 934 | 1,099,700 |
2017/03/03 | 881 | 911 | 881 | 887 | 849,500 |
2017/03/02 | 942 | 947 | 874 | 882 | 1,581,000 |
2017/03/01 | 839 | 925 | 830 | 919 | 2,227,700 |
2017/02/28 | 827 | 846 | 826 | 839 | 281,500 |
2017/02/27 | 840 | 843 | 826 | 827 | 394,300 |
2017/02/24 | 845 | 849 | 839 | 844 | 281,900 |
2017/02/23 | 851 | 859 | 843 | 849 | 288,200 |
2017/02/22 | 852 | 864 | 850 | 851 | 462,300 |
2017/02/21 | 856 | 865 | 849 | 851 | 335,200 |
2017/02/20 | 846 | 863 | 842 | 857 | 280,600 |
2017/02/17 | 853 | 855 | 835 | 848 | 344,700 |
2017/02/16 | 836 | 864 | 835 | 858 | 486,100 |
2017/02/15 | 872 | 874 | 831 | 833 | 978,500 |
2017/02/14 | 856 | 877 | 854 | 868 | 692,200 |
2017/02/13 | 846 | 853 | 840 | 850 | 452,800 |
2017/02/10 | 832 | 841 | 829 | 839 | 366,900 |
2017/02/09 | 825 | 842 | 822 | 827 | 397,700 |
2017/02/08 | 818 | 824 | 811 | 824 | 209,800 |
2017/02/07 | 813 | 814 | 804 | 813 | 209,000 |
2017/02/06 | 805 | 820 | 804 | 820 | 272,000 |
2017/02/03 | 808 | 808 | 796 | 803 | 283,400 |
2017/02/02 | 811 | 821 | 802 | 807 | 261,500 |
2017/02/01 | 802 | 807 | 796 | 806 | 295,800 |
2017/01/31 | 830 | 830 | 802 | 808 | 426,800 |
2017/01/30 | 800 | 833 | 798 | 829 | 825,100 |
2017/01/27 | 801 | 802 | 791 | 796 | 234,500 |
2017/01/26 | 804 | 808 | 794 | 801 | 235,300 |
2017/01/25 | 798 | 799 | 785 | 796 | 247,500 |
2017/01/24 | 784 | 796 | 777 | 793 | 260,000 |
2017/01/23 | 787 | 790 | 777 | 782 | 342,600 |
2017/01/20 | 790 | 803 | 785 | 789 | 236,400 |
2017/01/19 | 790 | 797 | 778 | 792 | 345,900 |
2017/01/18 | 792 | 794 | 779 | 789 | 362,900 |
2017/01/17 | 801 | 807 | 796 | 800 | 248,300 |
2017/01/16 | 820 | 820 | 802 | 806 | 349,800 |
2017/01/13 | 789 | 815 | 788 | 815 | 495,600 |
2017/01/12 | 807 | 812 | 794 | 800 | 522,700 |
2017/01/11 | 826 | 827 | 807 | 813 | 643,400 |
2017/01/10 | 829 | 834 | 814 | 830 | 936,700 |
2017/01/06 | 835 | 835 | 807 | 814 | 1,263,700 |
2017/01/05 | 781 | 806 | 775 | 797 | 748,500 |
2017/01/04 | 773 | 786 | 772 | 778 | 531,600 |